Deutsche Märkte geschlossen
DAX
18.693,37 +2,05 (+0,01%) Euro Stoxx 50
5.035,41 -2,19 (-0,04%) Dow Jones 30
39.069,59 +4,33 (+0,01%) Gold
2.334,90 -2,30 (-0,10%) EUR/USD
1,0853 +0,0035 (+0,33%) Bitcoin EUR
63.772,14 +2.370,25 (+3,86%)
Australian Agricultural Company Limited (AAC.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 04:10PM AEST
Zeitraum:
25. Mai 2023 - 25. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 24. Mai 2024 | 1,4100 | 1,4100 | 1,3850 | 1,4000 | 1,4000 | 123.521 |
| 23. Mai 2024 | 1,4150 | 1,4200 | 1,3800 | 1,3900 | 1,3900 | 79.767 |
| 22. Mai 2024 | 1,4400 | 1,4400 | 1,3900 | 1,3900 | 1,3900 | 64.468 |
| 21. Mai 2024 | 1,4100 | 1,4350 | 1,4075 | 1,4200 | 1,4200 | 102.837 |
| 20. Mai 2024 | 1,4200 | 1,4400 | 1,4100 | 1,4300 | 1,4300 | 242.853 |
| 17. Mai 2024 | 1,4000 | 1,4200 | 1,3900 | 1,4200 | 1,4200 | 149.895 |
| 16. Mai 2024 | 1,3900 | 1,4000 | 1,3700 | 1,4000 | 1,4000 | 232.563 |
| 15. Mai 2024 | 1,3650 | 1,4000 | 1,3650 | 1,3900 | 1,3900 | 100.788 |
| 14. Mai 2024 | 1,3850 | 1,4125 | 1,3850 | 1,4100 | 1,4100 | 295.536 |
| 13. Mai 2024 | 1,3600 | 1,4050 | 1,3550 | 1,4050 | 1,4050 | 267.382 |
| 10. Mai 2024 | 1,3650 | 1,3650 | 1,3500 | 1,3600 | 1,3600 | 194.753 |
| 09. Mai 2024 | 1,3600 | 1,3700 | 1,3500 | 1,3650 | 1,3650 | 105.777 |
| 08. Mai 2024 | 1,3600 | 1,3650 | 1,3500 | 1,3550 | 1,3550 | 39.305 |
| 07. Mai 2024 | 1,3700 | 1,3700 | 1,3450 | 1,3650 | 1,3650 | 105.398 |
| 06. Mai 2024 | 1,3650 | 1,3700 | 1,3500 | 1,3500 | 1,3500 | 66.756 |
| 03. Mai 2024 | 1,3900 | 1,3900 | 1,3500 | 1,3550 | 1,3550 | 79.404 |
| 02. Mai 2024 | 1,3550 | 1,3950 | 1,3400 | 1,3950 | 1,3950 | 185.635 |
| 01. Mai 2024 | 1,3750 | 1,3750 | 1,3450 | 1,3450 | 1,3450 | 74.449 |
| 30. Apr. 2024 | 1,3600 | 1,3750 | 1,3600 | 1,3700 | 1,3700 | 71.026 |
| 29. Apr. 2024 | 1,3850 | 1,4000 | 1,3500 | 1,3700 | 1,3700 | 90.926 |
| 26. Apr. 2024 | 1,4100 | 1,4100 | 1,3600 | 1,3750 | 1,3750 | 105.646 |
| 24. Apr. 2024 | 1,3900 | 1,3900 | 1,3650 | 1,3650 | 1,3650 | 136.788 |
| 23. Apr. 2024 | 1,4150 | 1,4150 | 1,3900 | 1,3900 | 1,3900 | 75.916 |
| 22. Apr. 2024 | 1,3800 | 1,4250 | 1,3800 | 1,4100 | 1,4100 | 73.010 |
| 19. Apr. 2024 | 1,4100 | 1,4100 | 1,3650 | 1,3750 | 1,3750 | 172.070 |
| 18. Apr. 2024 | 1,3800 | 1,4000 | 1,3750 | 1,4000 | 1,4000 | 72.009 |
| 17. Apr. 2024 | 1,3850 | 1,4025 | 1,3800 | 1,3900 | 1,3900 | 109.006 |
| 16. Apr. 2024 | 1,4100 | 1,4200 | 1,3750 | 1,3850 | 1,3850 | 151.995 |
| 15. Apr. 2024 | 1,4100 | 1,4200 | 1,3750 | 1,4200 | 1,4200 | 164.552 |
| 12. Apr. 2024 | 1,4150 | 1,4400 | 1,4150 | 1,4200 | 1,4200 | 213.466 |
| 11. Apr. 2024 | 1,4150 | 1,4300 | 1,4050 | 1,4150 | 1,4150 | 110.298 |
| 10. Apr. 2024 | 1,4100 | 1,4250 | 1,4000 | 1,4150 | 1,4150 | 79.230 |
| 09. Apr. 2024 | 1,4200 | 1,4350 | 1,3900 | 1,4300 | 1,4300 | 136.295 |
| 08. Apr. 2024 | 1,3550 | 1,4300 | 1,3550 | 1,4200 | 1,4200 | 421.327 |
| 05. Apr. 2024 | 1,3700 | 1,3700 | 1,3500 | 1,3550 | 1,3550 | 155.559 |
| 04. Apr. 2024 | 1,3700 | 1,3700 | 1,3550 | 1,3700 | 1,3700 | 44.951 |
| 03. Apr. 2024 | 1,3700 | 1,3750 | 1,3600 | 1,3600 | 1,3600 | 178.980 |
| 02. Apr. 2024 | 1,3600 | 1,3800 | 1,3600 | 1,3750 | 1,3750 | 276.698 |
| 28. März 2024 | 1,3450 | 1,3750 | 1,3450 | 1,3600 | 1,3600 | 102.476 |
| 27. März 2024 | 1,3800 | 1,3800 | 1,3450 | 1,3600 | 1,3600 | 288.025 |
| 26. März 2024 | 1,3700 | 1,3800 | 1,3600 | 1,3600 | 1,3600 | 69.043 |
| 25. März 2024 | 1,3800 | 1,3800 | 1,3600 | 1,3650 | 1,3650 | 90.450 |
| 22. März 2024 | 1,4000 | 1,4000 | 1,3700 | 1,3800 | 1,3800 | 102.652 |
| 21. März 2024 | 1,4000 | 1,4100 | 1,4000 | 1,4000 | 1,4000 | 107.283 |
| 20. März 2024 | 1,3950 | 1,4075 | 1,3950 | 1,4050 | 1,4050 | 422.530 |
| 19. März 2024 | 1,4000 | 1,4200 | 1,3825 | 1,4200 | 1,4200 | 68.382 |
| 18. März 2024 | 1,4000 | 1,4050 | 1,3900 | 1,4000 | 1,4000 | 78.540 |
| 15. März 2024 | 1,4000 | 1,4100 | 1,3950 | 1,4050 | 1,4050 | 101.566 |
| 14. März 2024 | 1,4000 | 1,4150 | 1,3925 | 1,4000 | 1,4000 | 86.677 |
| 13. März 2024 | 1,4150 | 1,4150 | 1,3950 | 1,4000 | 1,4000 | 54.915 |
| 12. März 2024 | 1,4000 | 1,4100 | 1,3950 | 1,3950 | 1,3950 | 55.307 |
| 11. März 2024 | 1,3850 | 1,4100 | 1,3550 | 1,4000 | 1,4000 | 135.377 |
| 08. März 2024 | 1,3500 | 1,4100 | 1,3500 | 1,3900 | 1,3900 | 372.636 |
| 07. März 2024 | 1,3500 | 1,3650 | 1,3500 | 1,3500 | 1,3500 | 32.713 |
| 06. März 2024 | 1,3500 | 1,3600 | 1,3450 | 1,3500 | 1,3500 | 80.415 |
| 05. März 2024 | 1,3600 | 1,3600 | 1,3450 | 1,3550 | 1,3550 | 134.415 |
| 04. März 2024 | 1,3550 | 1,3750 | 1,3450 | 1,3700 | 1,3700 | 98.210 |
| 01. März 2024 | 1,3700 | 1,3750 | 1,3400 | 1,3750 | 1,3750 | 228.611 |
| 29. Feb. 2024 | 1,3400 | 1,3725 | 1,3300 | 1,3600 | 1,3600 | 216.559 |
| 28. Feb. 2024 | 1,3300 | 1,3550 | 1,3000 | 1,3300 | 1,3300 | 456.301 |
| 27. Feb. 2024 | 1,3950 | 1,4050 | 1,3300 | 1,3300 | 1,3300 | 154.097 |
| 26. Feb. 2024 | 1,4000 | 1,4150 | 1,3800 | 1,4150 | 1,4150 | 70.736 |
| 23. Feb. 2024 | 1,4150 | 1,4450 | 1,3800 | 1,4000 | 1,4000 | 171.867 |
| 22. Feb. 2024 | 1,4400 | 1,4650 | 1,4050 | 1,4100 | 1,4100 | 64.587 |
| 21. Feb. 2024 | 1,4400 | 1,4500 | 1,4000 | 1,4050 | 1,4050 | 230.946 |
| 20. Feb. 2024 | 1,4400 | 1,4550 | 1,4400 | 1,4450 | 1,4450 | 54.174 |
| 19. Feb. 2024 | 1,5000 | 1,5000 | 1,4350 | 1,4350 | 1,4350 | 82.383 |
| 16. Feb. 2024 | 1,4500 | 1,4900 | 1,4350 | 1,4400 | 1,4400 | 156.818 |
| 15. Feb. 2024 | 1,4500 | 1,5000 | 1,4500 | 1,5000 | 1,5000 | 212.964 |
| 14. Feb. 2024 | 1,4850 | 1,4850 | 1,4500 | 1,4500 | 1,4500 | 63.594 |
| 13. Feb. 2024 | 1,4900 | 1,4900 | 1,4700 | 1,4800 | 1,4800 | 35.240 |
| 12. Feb. 2024 | 1,4950 | 1,4950 | 1,4650 | 1,4900 | 1,4900 | 100.640 |
| 09. Feb. 2024 | 1,4400 | 1,4950 | 1,4300 | 1,4950 | 1,4950 | 277.937 |
| 08. Feb. 2024 | 1,4650 | 1,4650 | 1,4200 | 1,4400 | 1,4400 | 198.133 |
| 07. Feb. 2024 | 1,4400 | 1,4800 | 1,4000 | 1,4100 | 1,4100 | 246.601 |
| 06. Feb. 2024 | 1,4450 | 1,4550 | 1,4300 | 1,4400 | 1,4400 | 73.892 |
| 05. Feb. 2024 | 1,4800 | 1,4800 | 1,4200 | 1,4200 | 1,4200 | 90.635 |
| 02. Feb. 2024 | 1,4400 | 1,4800 | 1,4400 | 1,4550 | 1,4550 | 48.916 |
| 01. Feb. 2024 | 1,4800 | 1,4800 | 1,4350 | 1,4500 | 1,4500 | 70.718 |
| 31. Jan. 2024 | 1,4800 | 1,4850 | 1,4550 | 1,4600 | 1,4600 | 101.502 |
| 30. Jan. 2024 | 1,4450 | 1,4850 | 1,4400 | 1,4600 | 1,4600 | 259.845 |
| 29. Jan. 2024 | 1,4600 | 1,4700 | 1,4300 | 1,4600 | 1,4600 | 147.223 |
| 25. Jan. 2024 | 1,4500 | 1,4650 | 1,4500 | 1,4600 | 1,4600 | 78.019 |
| 24. Jan. 2024 | 1,4800 | 1,4800 | 1,4300 | 1,4350 | 1,4350 | 66.611 |
| 23. Jan. 2024 | 1,4850 | 1,4850 | 1,4250 | 1,4300 | 1,4300 | 175.881 |
| 22. Jan. 2024 | 1,4600 | 1,4800 | 1,4425 | 1,4750 | 1,4750 | 130.274 |
| 19. Jan. 2024 | 1,4500 | 1,4800 | 1,4500 | 1,4650 | 1,4650 | 102.335 |
| 18. Jan. 2024 | 1,4900 | 1,5000 | 1,4550 | 1,4550 | 1,4550 | 41.934 |
| 17. Jan. 2024 | 1,5500 | 1,5500 | 1,4900 | 1,4900 | 1,4900 | 57.816 |
| 16. Jan. 2024 | 1,5100 | 1,5500 | 1,4800 | 1,5150 | 1,5150 | 363.275 |
| 15. Jan. 2024 | 1,5200 | 1,5250 | 1,4750 | 1,4900 | 1,4900 | 62.515 |
| 12. Jan. 2024 | 1,4600 | 1,5150 | 1,4600 | 1,5050 | 1,5050 | 120.849 |
| 11. Jan. 2024 | 1,5250 | 1,5250 | 1,4550 | 1,4800 | 1,4800 | 152.545 |
| 10. Jan. 2024 | 1,5200 | 1,5250 | 1,4900 | 1,5100 | 1,5100 | 152.141 |
| 09. Jan. 2024 | 1,4850 | 1,5200 | 1,4825 | 1,5000 | 1,5000 | 398.785 |
| 08. Jan. 2024 | 1,4850 | 1,4900 | 1,4400 | 1,4750 | 1,4750 | 120.247 |
| 05. Jan. 2024 | 1,4250 | 1,4850 | 1,4250 | 1,4800 | 1,4800 | 408.272 |
| 04. Jan. 2024 | 1,4000 | 1,4200 | 1,3850 | 1,4100 | 1,4100 | 155.994 |
| 03. Jan. 2024 | 1,4050 | 1,4200 | 1,3875 | 1,4000 | 1,4000 | 164.654 |
| 02. Jan. 2024 | 1,3600 | 1,3950 | 1,3600 | 1,3800 | 1,3800 | 54.277 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
